Bloom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.00	31.15	31.00	31.15	31.15	-4.15%	103
Mar 5, 2026	31.50	32.50	31.50	32.50	32.50	6.56%	101
Mar 4, 2026	30.50	31.00	30.50	30.50	30.50	-6.15%	583
Mar 2, 2026	32.50	34.00	32.50	32.50	32.50	-4.41%	1,516
Feb 27, 2026	33.98	34.14	32.80	34.00	34.00	0.06%	802
Feb 26, 2026	35.50	35.50	32.38	33.98	33.98	-1.51%	213
Feb 25, 2026	36.30	36.30	34.25	34.50	34.50	-2.27%	136
Feb 24, 2026	36.00	36.00	34.99	35.30	35.30	0.86%	63
Feb 23, 2026	34.17	35.00	30.61	35.00	35.00	2.94%	614
Feb 19, 2026	34.17	34.17	33.99	34.00	34.00	-	303
Feb 18, 2026	33.00	34.00	32.01	34.00	34.00	6.22%	157
Feb 16, 2026	35.70	35.70	31.51	32.01	32.01	-8.54%	230
Feb 13, 2026	34.17	35.00	34.00	35.00	35.00	2.94%	42
Feb 12, 2026	34.00	34.00	34.00	34.00	34.00	3.03%	100
Feb 11, 2026	33.00	33.00	33.00	33.00	33.00	-5.96%	10
Feb 10, 2026	35.26	35.26	35.09	35.09	35.09	-	45
Feb 9, 2026	35.62	35.62	35.09	35.09	35.09	0.49%	42
Feb 6, 2026	34.92	37.50	34.92	34.92	34.92	0.49%	14
Feb 5, 2026	34.75	34.75	34.75	34.75	34.75	2.57%	20
Feb 4, 2026	32.36	34.75	32.36	33.88	33.88	5.22%	106
Feb 3, 2026	32.00	32.21	32.00	32.20	32.20	-2.45%	240
Feb 2, 2026	33.33	33.33	33.01	33.01	33.01	-0.48%	38
Feb 1, 2026	33.17	33.17	33.17	33.17	33.17	-0.48%	15
Jan 30, 2026	33.65	33.65	32.25	33.33	33.33	-0.48%	28
Jan 29, 2026	33.65	33.65	33.49	33.49	33.49	-	3
Jan 28, 2026	33.49	33.49	33.49	33.49	33.49	0.48%	69
Jan 27, 2026	32.00	33.33	32.00	33.33	33.33	7.14%	107
Jan 23, 2026	32.01	33.00	31.05	31.11	31.11	-4.31%	1,711
Jan 22, 2026	33.90	35.00	32.51	32.51	32.51	-4.38%	75
Jan 21, 2026	34.17	34.17	33.01	34.00	34.00	-	1,198
Jan 20, 2026	35.17	35.17	33.50	34.00	34.00	-2.86%	109
Jan 19, 2026	36.00	36.00	34.01	35.00	35.00	-5.35%	315
Jan 16, 2026	39.00	39.60	34.02	36.98	36.98	12.03%	2,044
Jan 14, 2026	33.01	33.01	33.01	33.01	33.01	-	218
Jan 12, 2026	33.00	33.01	33.00	33.01	33.01	-2.91%	930
Jan 9, 2026	36.25	36.25	34.00	34.00	34.00	-3.63%	323
Jan 8, 2026	38.38	38.38	35.00	35.28	35.28	-7.16%	206
Jan 7, 2026	36.95	38.00	36.00	38.00	38.00	2.84%	73
Jan 6, 2026	37.00	37.00	36.05	36.95	36.95	-0.14%	17
Jan 5, 2026	37.00	37.00	36.00	37.00	37.00	-	607
Jan 2, 2026	37.00	37.00	37.00	37.00	37.00	-	12
Jan 1, 2026	36.78	37.50	36.78	37.00	37.00	1.09%	31
Dec 31, 2025	35.60	36.60	35.00	36.60	36.60	2.81%	718
Dec 30, 2025	38.00	38.00	35.20	35.60	35.60	-6.32%	24
Dec 29, 2025	38.00	38.00	38.00	38.00	38.00	-	5
Dec 26, 2025	38.19	39.00	38.00	38.00	38.00	-	33
Dec 24, 2025	38.00	38.00	38.00	38.00	38.00	-1.27%	100
Dec 23, 2025	37.00	38.50	37.00	38.49	38.49	6.92%	123
Dec 22, 2025	37.00	38.00	36.00	36.00	36.00	-2.70%	663
Dec 19, 2025	38.50	38.50	37.00	37.00	37.00	-3.42%	10